Canada markets close in 3 hours 11 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
456.27+1.34 (+0.29%)
As of 12:49PM EST. Market open.
In The Money
Show:ListStraddle
Strike:520.00
CallsforNovember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231201C005200002023-11-24 12:21PM EST2023-12-010.010.000.010.00-2032549.22%
SPY231208C005200002023-11-22 9:49AM EST2023-12-080.010.000.010.00--6026.95%
SPY231215C005200002023-11-29 11:44AM EST2023-12-150.010.000.010.00-3,55018,06620.70%
SPY231229C005200002023-11-22 12:23PM EST2023-12-290.020.010.020.00-276,11716.21%
SPY240105C005200002023-11-27 12:10PM EST2024-01-050.010.010.020.00-6614.65%
SPY240119C005200002023-11-29 12:24PM EST2024-01-190.030.020.03+0.01+50.00%4113,77013.09%
SPY240131C005200002023-11-27 3:51PM EST2024-01-310.040.040.050.00-246912.45%
SPY240216C005200002023-11-29 9:48AM EST2024-02-160.100.080.09+0.03+42.86%31,39411.96%
SPY240229C005200002023-11-29 10:32AM EST2024-02-290.160.130.14+0.05+45.45%12611.74%
SPY240315C005200002023-11-29 10:59AM EST2024-03-150.220.220.23+0.03+15.79%22320,43411.72%
SPY240328C005200002023-11-27 11:59AM EST2024-03-280.300.290.320.00-15,53811.66%
SPY240419C005200002023-11-28 1:02PM EST2024-04-190.450.520.530.00-2311.71%
SPY240430C005200002023-11-29 9:35AM EST2024-04-300.680.640.66+0.08+13.33%29211.76%
SPY240531C005200002023-11-28 12:34PM EST2024-05-311.091.221.250.00-262612.25%
SPY240621C005200002023-11-29 10:27AM EST2024-06-211.691.651.70+0.24+16.55%29,34412.49%
SPY240628C005200002023-11-28 3:59PM EST2024-06-281.831.791.83+0.25+15.82%1004,45812.51%
SPY240920C005200002023-11-29 10:08AM EST2024-09-204.544.394.52+0.39+9.40%21,18113.73%
SPY240930C005200002023-11-29 10:58AM EST2024-09-304.784.184.84+0.65+15.74%216613.82%
SPY241220C005200002023-11-29 11:27AM EST2024-12-208.378.388.77+0.21+2.57%7114,45415.30%
SPY250117C005200002023-11-29 10:55AM EST2025-01-179.649.089.86-0.01-0.10%43,38215.51%
SPY250321C005200002023-11-14 1:39PM EST2025-03-2111.0212.4913.290.00-3948416.48%
SPY250620C005200002023-11-21 2:44PM EST2025-06-2016.6016.7918.050.00-217817.53%
SPY251219C005200002023-11-28 3:39PM EST2025-12-1925.8025.3527.670.00-291,60219.26%
SPY260116C005200002023-11-29 12:04PM EST2026-01-1626.9725.5530.12-0.85-3.06%81,22119.88%
PutsforNovember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231208P005200002023-11-27 3:51PM EST2023-12-0865.0963.5364.170.00-1042.85%
SPY231215P005200002023-10-25 2:35PM EST2023-12-15101.8364.4065.610.00-1044.61%
SPY231229P005200002023-10-06 2:26PM EST2023-12-2989.3084.3985.460.00-8081.79%
SPY240119P005200002023-11-09 3:47PM EST2024-01-1986.3963.6464.850.00-1022.59%
SPY240328P005200002023-08-18 11:14AM EST2024-03-2884.0075.7176.800.00-12032.57%
SPY240621P005200002023-11-21 11:32AM EST2024-06-2167.6162.5065.230.00-20012.17%
SPY240920P005200002023-09-15 8:40AM EST2024-09-2073.1087.8890.300.00-1029.97%
SPY241220P005200002023-11-20 12:07PM EST2024-12-2067.4162.4265.260.00-558.94%
SPY250117P005200002023-08-11 8:30AM EST2025-01-1774.3072.5077.500.00-1018.02%
SPY250321P005200002023-09-22 1:17PM EST2025-03-2188.2596.50101.500.00-4029.20%
SPY250620P005200002023-06-15 1:43PM EST2025-06-2078.9468.5073.500.00--013.24%
SPY251219P005200002023-10-18 2:45PM EST2025-12-1990.2067.5072.500.00-2011.04%
SPY260116P005200002023-11-28 1:02PM EST2026-01-1667.4163.0068.000.00-1108.38%